KissMeData/046390/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	192900	520145355	1871	1871	1871	1871	1461
3	20240604	192800	520145355	1871	1871	1871	1871	0
4	20240604	192700	520145355	1871	1871	1871	1871	0
5	20240604	192600	520145355	1871	1871	1871	1871	0
6	20240604	192500	520145355	1871	1871	1871	1871	0
7	20240604	192400	520145355	1871	1871	1871	1871	0
8	20240604	192300	520145355	1871	1871	1871	1871	0
9	20240604	192200	520145355	1871	1871	1871	1871	0
10	20240604	192100	520145355	1871	1871	1871	1871	0
11	20240604	192000	520145355	1871	1871	1871	1871	0
12	20240604	191900	520145355	1871	1871	1871	1871	0
13	20240604	191800	520145355	1871	1871	1871	1871	0
14	20240604	191700	520145355	1871	1871	1871	1871	0
15	20240604	191600	520145355	1871	1871	1871	1871	0
16	20240604	191500	520145355	1871	1871	1871	1871	0
17	20240604	191400	520145355	1871	1871	1871	1871	0
18	20240604	191300	520145355	1871	1871	1871	1871	0
19	20240604	191200	520145355	1871	1871	1871	1871	0
20	20240604	191100	520145355	1871	1871	1871	1871	0
21	20240604	191000	520145355	1871	1871	1871	1871	0
22	20240604	190900	520145355	1871	1871	1871	1871	0
23	20240604	190800	520145355	1871	1871	1871	1871	0
24	20240604	190700	520145355	1871	1871	1871	1871	0
25	20240604	190600	520145355	1871	1871	1871	1871	0
26	20240604	190500	520145355	1871	1871	1871	1871	0
27	20240604	190400	520145355	1871	1871	1871	1871	0
28	20240604	190300	520145355	1871	1871	1871	1871	0
29	20240604	190200	520145355	1871	1871	1871	1871	0
30	20240604	190100	520145355	1871	1871	1871	1871	0
31	20240604	190000	520145355	1871	1871	1871	1871	0
32	20240604	185900	520145355	1871	1871	1871	1871	1461
33	20240604	185800	520145355	1871	1871	1871	1871	0
34	20240604	185700	520145355	1871	1871	1871	1871	0
35	20240604	185600	520145355	1871	1871	1871	1871	0
36	20240604	185500	520145355	1871	1871	1871	1871	0
37	20240604	185400	520145355	1871	1871	1871	1871	0
38	20240604	185300	520145355	1871	1871	1871	1871	0
39	20240604	185200	520145355	1871	1871	1871	1871	0
40	20240604	185100	520145355	1871	1871	1871	1871	0
41	20240604	185000	520145355	1871	1871	1871	1871	0
42	20240604	184900	520145355	1871	1871	1871	1871	0
43	20240604	184800	520145355	1871	1871	1871	1871	0
44	20240604	184700	520145355	1871	1871	1871	1871	0
45	20240604	184600	520145355	1871	1871	1871	1871	0
46	20240604	184500	520145355	1871	1871	1871	1871	0
47	20240604	184400	520145355	1871	1871	1871	1871	0
48	20240604	184300	520145355	1871	1871	1871	1871	0
49	20240604	184200	520145355	1871	1871	1871	1871	0
50	20240604	184100	520145355	1871	1871	1871	1871	0
51	20240604	184000	520145355	1871	1871	1871	1871	0
52	20240604	183900	520145355	1871	1871	1871	1871	0
53	20240604	183800	520145355	1871	1871	1871	1871	0
54	20240604	183700	520145355	1871	1871	1871	1871	0
55	20240604	183600	520145355	1871	1871	1871	1871	0
56	20240604	183500	520145355	1871	1871	1871	1871	0
57	20240604	183400	520145355	1871	1871	1871	1871	0
58	20240604	183300	520145355	1871	1871	1871	1871	0
59	20240604	183200	520145355	1871	1871	1871	1871	0
60	20240604	183100	520145355	1871	1871	1871	1871	0
61	20240604	183000	520145355	1871	1871	1871	1871	0
62	20240604	182900	520145355	1871	1871	1871	1871	1461
63	20240604	182800	520145355	1871	1871	1871	1871	0
64	20240604	182700	520145355	1871	1871	1871	1871	0
65	20240604	182600	520145355	1871	1871	1871	1871	0
66	20240604	182500	520145355	1871	1871	1871	1871	0
67	20240604	182400	520145355	1871	1871	1871	1871	0
68	20240604	182300	520145355	1871	1871	1871	1871	0
69	20240604	182200	520145355	1871	1871	1871	1871	0
70	20240604	182100	520145355	1871	1871	1871	1871	0
71	20240604	182000	520145355	1871	1871	1871	1871	0
72	20240604	181900	520145355	1871	1871	1871	1871	0
73	20240604	181800	520145355	1871	1871	1871	1871	0
74	20240604	181700	520145355	1871	1871	1871	1871	0
75	20240604	181600	520145355	1871	1871	1871	1871	0
76	20240604	181500	520145355	1871	1871	1871	1871	0
77	20240604	181400	520145355	1871	1871	1871	1871	0
78	20240604	181300	520145355	1871	1871	1871	1871	0
79	20240604	181200	520145355	1871	1871	1871	1871	0
80	20240604	181100	520145355	1871	1871	1871	1871	0
81	20240604	181000	520145355	1871	1871	1871	1871	0
82	20240604	180900	520145355	1871	1871	1871	1871	0
83	20240604	180800	520145355	1871	1871	1871	1871	0
84	20240604	180700	520145355	1871	1871	1871	1871	0
85	20240604	180600	520145355	1871	1871	1871	1871	0
86	20240604	180500	520145355	1871	1871	1871	1871	0
87	20240604	180400	520145355	1871	1871	1871	1871	0
88	20240604	180300	520145355	1871	1871	1871	1871	0
89	20240604	180200	520145355	1871	1871	1871	1871	0
90	20240604	180100	520145355	1871	1871	1871	1871	0
91	20240604	180000	520145355	1871	1871	1871	1871	0
92	20240604	175900	520145355	1871	1871	1871	1871	1461
93	20240604	175800	520145355	1871	1871	1871	1871	0
94	20240604	175700	520145355	1871	1871	1871	1871	0
95	20240604	175600	520145355	1871	1871	1871	1871	0
96	20240604	175500	520145355	1871	1871	1871	1871	0
97	20240604	175400	520145355	1871	1871	1871	1871	0
98	20240604	175300	520145355	1871	1871	1871	1871	0
99	20240604	175200	520145355	1871	1871	1871	1871	0
100	20240604	175100	520145355	1871	1871	1871	1871	0
101	20240604	175000	520145355	1871	1871	1871	1871	0
102	20240604	174900	520145355	1871	1871	1871	1871	0
103	20240604	174800	520145355	1871	1871	1871	1871	0
104	20240604	174700	520145355	1871	1871	1871	1871	0
105	20240604	174600	520145355	1871	1871	1871	1871	0
106	20240604	174500	520145355	1871	1871	1871	1871	0
107	20240604	174400	520145355	1871	1871	1871	1871	0
108	20240604	174300	520145355	1871	1871	1871	1871	0
109	20240604	174200	520145355	1871	1871	1871	1871	0
110	20240604	174100	520145355	1871	1871	1871	1871	0
111	20240604	174000	520145355	1871	1871	1871	1871	0
112	20240604	173900	520145355	1871	1871	1871	1871	0
113	20240604	173800	520145355	1871	1871	1871	1871	0
114	20240604	173700	520145355	1871	1871	1871	1871	0
115	20240604	173600	520145355	1871	1871	1871	1871	0
116	20240604	173500	520145355	1871	1871	1871	1871	0
117	20240604	173400	520145355	1871	1871	1871	1871	0
118	20240604	173300	520145355	1871	1871	1871	1871	0
119	20240604	173200	520145355	1871	1871	1871	1871	0
120	20240604	173100	520145355	1871	1871	1871	1871	0
121	20240604	173000	520145355	1871	1871	1871	1871	0
122	20240604	172900	520145355	1871	1871	1871	1871	1461
123	20240604	172800	520145355	1871	1871	1871	1871	0
124	20240604	172700	520145355	1871	1871	1871	1871	0
125	20240604	172600	520145355	1871	1871	1871	1871	0
126	20240604	172500	520145355	1871	1871	1871	1871	0
127	20240604	172400	520145355	1871	1871	1871	1871	0
128	20240604	172300	520145355	1871	1871	1871	1871	0
129	20240604	172200	520145355	1871	1871	1871	1871	0
130	20240604	172100	520145355	1871	1871	1871	1871	0
131	20240604	172000	520145355	1871	1871	1871	1871	0
132	20240604	171900	520145355	1871	1871	1871	1871	0
133	20240604	171800	520145355	1871	1871	1871	1871	0
134	20240604	171700	520145355	1871	1871	1871	1871	0
135	20240604	171600	520145355	1871	1871	1871	1871	0
136	20240604	171500	520145355	1871	1871	1871	1871	0
137	20240604	171400	520145355	1871	1871	1871	1871	0
138	20240604	171300	520145355	1871	1871	1871	1871	0
139	20240604	171200	520145355	1871	1871	1871	1871	0
140	20240604	171100	520145355	1871	1871	1871	1871	0
141	20240604	171000	520145355	1871	1871	1871	1871	0
142	20240604	170900	520145355	1871	1871	1871	1871	0
143	20240604	170800	520145355	1871	1871	1871	1871	0
144	20240604	170700	520145355	1871	1871	1871	1871	0
145	20240604	170600	520145355	1871	1871	1871	1871	0
146	20240604	170500	520145355	1871	1871	1871	1871	0
147	20240604	170400	520145355	1871	1871	1871	1871	0
148	20240604	170300	520145355	1871	1871	1871	1871	0
149	20240604	170200	520145355	1871	1871	1871	1871	0
150	20240604	170100	520145355	1871	1871	1871	1871	0
151	20240604	170000	520145355	1871	1871	1871	1871	0
152	20240604	165900	520145355	1871	1871	1871	1871	1461
153	20240604	165800	520145355	1871	1871	1871	1871	0
154	20240604	165700	520145355	1871	1871	1871	1871	0
155	20240604	165600	520145355	1871	1871	1871	1871	0
156	20240604	165500	520145355	1871	1871	1871	1871	0
157	20240604	165400	520145355	1871	1871	1871	1871	0
158	20240604	165300	520145355	1871	1871	1871	1871	0
159	20240604	165200	520145355	1871	1871	1871	1871	0
160	20240604	165100	520145355	1871	1871	1871	1871	0
161	20240604	165000	520145355	1871	1871	1871	1871	0
162	20240604	164900	520145355	1871	1871	1871	1871	0
163	20240604	164800	520145355	1871	1871	1871	1871	0
164	20240604	164700	520145355	1871	1871	1871	1871	0
165	20240604	164600	520145355	1871	1871	1871	1871	0
166	20240604	164500	520145355	1871	1871	1871	1871	0
167	20240604	164400	520145355	1871	1871	1871	1871	0
168	20240604	164300	520145355	1871	1871	1871	1871	0
169	20240604	164200	520145355	1871	1871	1871	1871	0
170	20240604	164100	520145355	1871	1871	1871	1871	0
171	20240604	164000	520145355	1871	1871	1871	1871	0
172	20240604	163900	520145355	1871	1871	1871	1871	0
173	20240604	163800	520145355	1871	1871	1871	1871	0
174	20240604	163700	520145355	1871	1871	1871	1871	0
175	20240604	163600	520145355	1871	1871	1871	1871	0
176	20240604	163500	520145355	1871	1871	1871	1871	0
177	20240604	163400	520145355	1871	1871	1871	1871	0
178	20240604	163300	520145355	1871	1871	1871	1871	0
179	20240604	163200	520145355	1871	1871	1871	1871	0
180	20240604	163100	520145355	1871	1871	1871	1871	0
181	20240604	163000	520145355	1871	1871	1871	1871	0
182	20240604	162900	520145355	1871	1871	1871	1871	1461
183	20240604	162800	520145355	1871	1871	1871	1871	0
184	20240604	162700	520145355	1871	1871	1871	1871	0
185	20240604	162600	520145355	1871	1871	1871	1871	0
186	20240604	162500	520145355	1871	1871	1871	1871	0
187	20240604	162400	520145355	1871	1871	1871	1871	0
188	20240604	162300	520145355	1871	1871	1871	1871	0
189	20240604	162200	520145355	1871	1871	1871	1871	0
190	20240604	162100	520145355	1871	1871	1871	1871	0
191	20240604	162000	520145355	1871	1871	1871	1871	0
192	20240604	161900	520145355	1871	1871	1871	1871	0
193	20240604	161800	520145355	1871	1871	1871	1871	0
194	20240604	161700	520145355	1871	1871	1871	1871	0
195	20240604	161600	520145355	1871	1871	1871	1871	0
196	20240604	161500	520145355	1871	1871	1871	1871	0
197	20240604	161400	520145355	1871	1871	1871	1871	0
198	20240604	161300	520145355	1871	1871	1871	1871	0
199	20240604	161200	520145355	1871	1871	1871	1871	0
200	20240604	161100	520145355	1871	1871	1871	1871	0
201	20240604	161000	520145355	1871	1871	1871	1871	0
202	20240604	160900	520145355	1871	1871	1871	1871	0
203	20240604	160800	520145355	1871	1871	1871	1871	0
204	20240604	160700	520145355	1871	1871	1871	1871	0
205	20240604	160600	520145355	1871	1871	1871	1871	0
206	20240604	160500	520145355	1871	1871	1871	1871	0
207	20240604	160400	520145355	1871	1871	1871	1871	0
208	20240604	160300	520145355	1871	1871	1871	1871	0
209	20240604	160200	520145355	1871	1871	1871	1871	0
210	20240604	160100	520145355	1871	1871	1871	1871	0
211	20240604	160000	520145355	1871	1871	1871	1871	0
212	20240604	155900	520145355	1871	1871	1871	1871	1461
213	20240604	155800	520145355	1871	1871	1871	1871	0
214	20240604	155700	520145355	1871	1871	1871	1871	0
215	20240604	155600	520145355	1871	1871	1871	1871	0
216	20240604	155500	520145355	1871	1871	1871	1871	0
217	20240604	155400	520145355	1871	1871	1871	1871	0
218	20240604	155300	520145355	1871	1871	1871	1871	0
219	20240604	155200	520145355	1871	1871	1871	1871	0
220	20240604	155100	520145355	1871	1871	1871	1871	0
221	20240604	155000	520145355	1871	1871	1871	1871	0
222	20240604	154900	520145355	1871	1871	1871	1871	0
223	20240604	154800	520145355	1871	1871	1871	1871	0
224	20240604	154700	520145355	1871	1871	1871	1871	0
225	20240604	154600	520145355	1871	1871	1871	1871	0
226	20240604	154500	520145355	1871	1871	1871	1871	0
227	20240604	154400	520145355	1871	1871	1871	1871	0
228	20240604	154300	520145355	1871	1871	1871	1871	0
229	20240604	154200	520145355	1871	1871	1871	1871	0
230	20240604	154100	520145355	1871	1871	1871	1871	0
231	20240604	154000	520145355	1871	1871	1871	1871	0
232	20240604	153900	520145355	1871	1871	1871	1871	0
233	20240604	153800	520145355	1871	1871	1871	1871	0
234	20240604	153700	520145355	1871	1871	1871	1871	0
235	20240604	153600	520145355	1871	1871	1871	1871	0
236	20240604	153500	520145355	1871	1871	1871	1871	0
237	20240604	153400	520145355	1871	1871	1871	1871	0
238	20240604	153300	520145355	1871	1871	1871	1871	0
239	20240604	153200	520145355	1871	1871	1871	1871	0
240	20240604	153100	520145355	1871	1871	1871	1871	0
241	20240604	153000	520145355	1871	1871	1871	1871	1461
242	20240604	152900	517411824	1870	1870	1870	1870	0
243	20240604	152800	517411824	1870	1870	1870	1870	0
244	20240604	152700	517411824	1870	1870	1870	1870	0
245	20240604	152600	517411824	1870	1870	1870	1870	0
246	20240604	152500	517411824	1870	1870	1870	1870	0
247	20240604	152400	517411824	1870	1870	1870	1870	0
248	20240604	152300	517411824	1870	1870	1870	1870	0
249	20240604	152200	517411824	1870	1870	1870	1870	0
250	20240604	152100	517411824	1870	1870	1870	1870	0
251	20240604	152000	517411824	1870	1870	1870	1870	0
252	20240604	151900	517411824	1870	1863	1870	1862	677
253	20240604	151800	516149515	1865	1863	1865	1863	10
254	20240604	151700	516130875	1864	1861	1864	1861	935
255	20240604	151600	514390060	1861	1861	1861	1861	0
256	20240604	151500	514390060	1861	1861	1861	1861	0
257	20240604	151400	514390060	1861	1860	1861	1860	50
258	20240604	151300	514297056	1858	1858	1858	1858	100
259	20240604	151200	514111256	1859	1859	1859	1859	0
260	20240604	151100	514111256	1859	1859	1859	1859	10
261	20240604	151000	514092666	1859	1859	1859	1859	147
262	20240604	150900	513819393	1859	1859	1860	1859	420
263	20240604	150800	513038267	1859	1859	1859	1859	309
264	20240604	150700	512463836	1860	1861	1861	1860	173
265	20240604	150600	512142026	1861	1861	1861	1861	0
266	20240604	150500	512142026	1861	1861	1861	1861	100
267	20240604	150400	511955926	1861	1861	1861	1860	517
268	20240604	150300	510994030	1865	1865	1865	1865	50
269	20240604	150200	510900780	1861	1861	1861	1861	630
270	20240604	150100	509728350	1865	1861	1865	1861	25
271	20240604	150000	509681821	1867	1867	1867	1867	0
272	20240604	145900	509681821	1867	1867	1867	1867	2
273	20240604	145800	509678087	1869	1869	1869	1869	0
274	20240604	145700	509678087	1869	1869	1869	1869	0
275	20240604	145600	509678087	1869	1870	1870	1869	1178
276	20240604	145500	507475229	1861	1861	1861	1861	1500
277	20240604	145400	504683729	1865	1863	1865	1863	210
278	20240604	145300	504292140	1863	1863	1863	1863	0
279	20240604	145200	504292140	1863	1863	1863	1863	100
280	20240604	145100	504105840	1863	1863	1863	1863	50
281	20240604	145000	504012690	1860	1860	1860	1860	0
282	20240604	144900	504012690	1860	1860	1860	1860	0
283	20240604	144800	504012690	1860	1860	1860	1860	0
284	20240604	144700	504012690	1860	1860	1860	1860	0
285	20240604	144600	504012690	1860	1860	1860	1860	0
286	20240604	144500	504012690	1860	1860	1860	1860	0
287	20240604	144400	504012690	1860	1860	1860	1860	4
288	20240604	144300	504005250	1864	1864	1864	1864	5
289	20240604	144200	503995930	1860	1863	1864	1860	1180
290	20240604	144100	501800487	1863	1864	1864	1863	262
291	20240604	144000	501312257	1865	1865	1865	1865	0
292	20240604	143900	501312257	1865	1865	1865	1865	6
293	20240604	143800	501301067	1874	1874	1874	1874	5
294	20240604	143700	501291697	1874	1874	1874	1874	0
295	20240604	143600	501291697	1874	1874	1874	1874	0
296	20240604	143500	501291697	1874	1874	1874	1874	3
297	20240604	143400	501286075	1874	1874	1874	1874	0
298	20240604	143300	501286075	1874	1874	1874	1874	0
299	20240604	143200	501286075	1874	1874	1874	1874	100
300	20240604	143100	501098675	1874	1874	1874	1874	53
301	20240604	143000	500999353	1874	1874	1874	1874	0
302	20240604	142900	500999353	1874	1874	1874	1874	0
303	20240604	142800	500999353	1874	1874	1874	1874	0
304	20240604	142700	500999353	1874	1874	1874	1874	0
305	20240604	142600	500999353	1874	1874	1874	1874	0
306	20240604	142500	500999353	1874	1874	1874	1874	1
307	20240604	142400	500997479	1874	1874	1874	1874	0
308	20240604	142300	500997479	1874	1874	1874	1874	0
309	20240604	142200	500997479	1874	1874	1874	1874	10
310	20240604	142100	500978739	1874	1874	1874	1874	0
311	20240604	142000	500978739	1874	1874	1874	1874	0
312	20240604	141900	500978739	1874	1874	1874	1874	82
313	20240604	141800	500825071	1874	1874	1874	1874	10
314	20240604	141700	500806331	1864	1864	1864	1864	0
315	20240604	141600	500806331	1864	1864	1864	1864	0
316	20240604	141500	500806331	1864	1864	1864	1864	0
317	20240604	141400	500806331	1864	1864	1864	1864	0
318	20240604	141300	500806331	1864	1864	1864	1864	0
319	20240604	141200	500806331	1864	1864	1864	1864	0
320	20240604	141100	500806331	1864	1864	1864	1864	0
321	20240604	141000	500806331	1864	1864	1864	1864	0
322	20240604	140900	500806331	1864	1864	1864	1864	1
323	20240604	140800	500804467	1880	1880	1880	1880	0
324	20240604	140700	500804467	1880	1880	1880	1880	0
325	20240604	140600	500804467	1880	1880	1880	1880	0
326	20240604	140500	500804467	1880	1865	1880	1865	1105
327	20240604	140400	498743567	1880	1880	1880	1880	0
328	20240604	140300	498743567	1880	1880	1880	1880	0
329	20240604	140200	498743567	1880	1880	1880	1880	0
330	20240604	140100	498743567	1880	1880	1880	1880	0
331	20240604	140000	498743567	1880	1880	1880	1880	0
332	20240604	135900	498743567	1880	1880	1880	1880	0
333	20240604	135800	498743567	1880	1880	1880	1880	0
334	20240604	135700	498743567	1880	1880	1880	1880	0
335	20240604	135600	498743567	1880	1880	1880	1880	1
336	20240604	135500	498741687	1878	1878	1878	1878	1870
337	20240604	135400	495229827	1879	1879	1879	1879	960
338	20240604	135300	493425987	1879	1879	1879	1879	40
339	20240604	135200	493350827	1878	1877	1878	1877	1151
340	20240604	135100	491189305	1876	1876	1876	1876	0
341	20240604	135000	491189305	1876	1876	1876	1876	0
342	20240604	134900	491189305	1876	1876	1876	1876	1
343	20240604	134800	491187429	1875	1875	1875	1875	0
344	20240604	134700	491187429	1875	1875	1875	1875	0
345	20240604	134600	491187429	1875	1875	1875	1875	503
346	20240604	134500	490244304	1875	1875	1875	1875	1
347	20240604	134400	490242429	1864	1864	1864	1864	0
348	20240604	134300	490242429	1864	1864	1864	1864	0
349	20240604	134200	490242429	1864	1864	1864	1864	0
350	20240604	134100	490242429	1864	1878	1878	1864	97
351	20240604	134000	490061467	1864	1864	1864	1864	0
352	20240604	133900	490061467	1864	1864	1864	1864	0
353	20240604	133800	490061467	1864	1864	1864	1864	497
354	20240604	133700	489135059	1881	1881	1881	1881	0
355	20240604	133600	489135059	1881	1881	1881	1881	0
356	20240604	133500	489135059	1881	1881	1881	1881	0
357	20240604	133400	489135059	1881	1881	1881	1881	0
358	20240604	133300	489135059	1881	1881	1881	1881	0
359	20240604	133200	489135059	1881	1881	1881	1881	0
360	20240604	133100	489135059	1881	1881	1881	1881	0
361	20240604	133000	489135059	1881	1881	1881	1881	0
362	20240604	132900	489135059	1881	1881	1881	1881	0
363	20240604	132800	489135059	1881	1881	1881	1881	0
364	20240604	132700	489135059	1881	1881	1881	1881	0
365	20240604	132600	489135059	1881	1881	1881	1881	0
366	20240604	132500	489135059	1881	1881	1881	1881	0
367	20240604	132400	489135059	1881	1881	1881	1881	0
368	20240604	132300	489135059	1881	1880	1881	1880	1005
369	20240604	132200	487244690	1880	1877	1880	1877	2001
370	20240604	132100	483487335	1877	1877	1877	1877	34
371	20240604	132000	483423517	1878	1877	1878	1877	18
372	20240604	131900	483389730	1878	1878	1878	1878	1
373	20240604	131800	483387852	1877	1877	1877	1877	1485
374	20240604	131700	480600507	1877	1877	1877	1877	0
375	20240604	131600	480600507	1877	1869	1877	1869	1697
376	20240604	131500	477423835	1867	1861	1867	1861	5283
377	20240604	131400	467588707	1861	1861	1861	1853	159
378	20240604	131300	467294063	1861	1861	1861	1861	0
379	20240604	131200	467294063	1861	1861	1861	1861	0
380	20240604	131100	467294063	1861	1861	1861	1861	10
381	20240604	131000	467275453	1861	1861	1861	1861	0
382	20240604	130900	467275453	1861	1861	1861	1861	0
383	20240604	130800	467275453	1861	1861	1861	1861	7
384	20240604	130700	467262426	1861	1861	1861	1861	0
385	20240604	130600	467262426	1861	1861	1861	1861	10
386	20240604	130500	467243816	1853	1853	1853	1853	0
387	20240604	130400	467243816	1853	1855	1855	1853	635
388	20240604	130300	466066451	1862	1862	1862	1862	0
389	20240604	130200	466066451	1862	1862	1862	1862	0
390	20240604	130100	466066451	1862	1862	1862	1862	0
391	20240604	130000	466066451	1862	1862	1862	1862	0
392	20240604	125900	466066451	1862	1862	1862	1862	0
393	20240604	125800	466066451	1862	1862	1862	1862	0
394	20240604	125700	466066451	1862	1862	1862	1862	0
395	20240604	125600	466066451	1862	1862	1862	1862	0
396	20240604	125500	466066451	1862	1862	1862	1862	1
397	20240604	125400	466064589	1862	1862	1862	1862	0
398	20240604	125300	466064589	1862	1862	1862	1862	0
399	20240604	125200	466064589	1862	1862	1862	1862	0
400	20240604	125100	466064589	1862	1862	1862	1862	10
401	20240604	125000	466045969	1863	1863	1863	1863	0
402	20240604	124900	466045969	1863	1863	1863	1863	0
403	20240604	124800	466045969	1863	1863	1863	1863	0
404	20240604	124700	466045969	1863	1863	1863	1863	0
405	20240604	124600	466045969	1863	1863	1863	1863	10
406	20240604	124500	466027339	1855	1855	1855	1855	5
407	20240604	124400	466018064	1862	1862	1862	1862	10
408	20240604	124300	465999444	1862	1862	1862	1862	0
409	20240604	124200	465999444	1862	1862	1862	1862	0
410	20240604	124100	465999444	1862	1862	1862	1862	621
411	20240604	124000	464843142	1862	1862	1862	1862	0
412	20240604	123900	464843142	1862	1862	1862	1862	0
413	20240604	123800	464843142	1862	1862	1862	1862	0
414	20240604	123700	464843142	1862	1862	1862	1862	0
415	20240604	123600	464843142	1862	1862	1862	1862	0
416	20240604	123500	464843142	1862	1860	1862	1860	20
417	20240604	123400	464805932	1862	1862	1862	1862	0
418	20240604	123300	464805932	1862	1862	1862	1862	0
419	20240604	123200	464805932	1862	1862	1862	1862	120
420	20240604	123100	464582492	1854	1854	1854	1854	0
421	20240604	123000	464582492	1854	1854	1854	1854	0
422	20240604	122900	464582492	1854	1854	1854	1854	0
423	20240604	122800	464582492	1854	1854	1854	1854	0
424	20240604	122700	464582492	1854	1854	1854	1854	0
425	20240604	122600	464582492	1854	1854	1854	1854	0
426	20240604	122500	464582492	1854	1854	1854	1854	0
427	20240604	122400	464582492	1854	1854	1854	1854	0
428	20240604	122300	464582492	1854	1854	1854	1854	0
429	20240604	122200	464582492	1854	1854	1854	1854	0
430	20240604	122100	464582492	1854	1855	1855	1854	7567
431	20240604	122000	450553174	1860	1860	1860	1860	0
432	20240604	121900	450553174	1860	1860	1860	1860	392
433	20240604	121800	449824054	1863	1863	1863	1863	0
434	20240604	121700	449824054	1863	1863	1863	1863	1
435	20240604	121600	449822191	1854	1854	1854	1854	0
436	20240604	121500	449822191	1854	1854	1854	1854	0
437	20240604	121400	449822191	1854	1854	1854	1854	0
438	20240604	121300	449822191	1854	1854	1854	1854	0
439	20240604	121200	449822191	1854	1854	1854	1854	380
440	20240604	121100	449117671	1854	1854	1854	1854	0
441	20240604	121000	449117671	1854	1854	1854	1854	0
442	20240604	120900	449117671	1854	1854	1854	1854	736
443	20240604	120800	447753127	1863	1863	1863	1863	50
444	20240604	120700	447659977	1863	1863	1863	1863	0
445	20240604	120600	447659977	1863	1863	1863	1863	165
446	20240604	120500	447352582	1854	1854	1854	1854	1132
447	20240604	120400	445253854	1854	1854	1854	1854	0
448	20240604	120300	445253854	1854	1854	1854	1854	0
449	20240604	120200	445253854	1854	1854	1854	1854	0
450	20240604	120100	445253854	1854	1854	1854	1854	0
451	20240604	120000	445253854	1854	1854	1854	1854	1
452	20240604	115900	445252000	1854	1854	1854	1854	100
453	20240604	115800	445066600	1863	1856	1863	1854	1399
454	20240604	115700	442471630	1856	1856	1856	1856	0
455	20240604	115600	442471630	1856	1856	1856	1856	0
456	20240604	115500	442471630	1856	1856	1856	1856	0
457	20240604	115400	442471630	1856	1856	1856	1856	0
458	20240604	115300	442471630	1856	1856	1856	1856	0
459	20240604	115200	442471630	1856	1856	1856	1856	0
460	20240604	115100	442471630	1856	1860	1860	1856	8277
461	20240604	115000	427107462	1869	1869	1869	1869	0
462	20240604	114900	427107462	1869	1869	1869	1869	0
463	20240604	114800	427107462	1869	1868	1869	1868	1387
464	20240604	114700	424515861	1868	1868	1868	1868	0
465	20240604	114600	424515861	1868	1868	1868	1868	0
466	20240604	114500	424515861	1868	1868	1868	1868	50
467	20240604	114400	424422461	1868	1868	1868	1868	0
468	20240604	114300	424422461	1868	1868	1868	1868	0
469	20240604	114200	424422461	1868	1868	1868	1868	0
470	20240604	114100	424422461	1868	1858	1868	1858	18
471	20240604	114000	424388847	1859	1859	1859	1859	519
472	20240604	113900	423424026	1859	1859	1859	1859	20
473	20240604	113800	423386846	1868	1868	1868	1868	1
474	20240604	113700	423384978	1868	1868	1868	1868	500
475	20240604	113600	422450978	1859	1859	1859	1859	0
476	20240604	113500	422450978	1859	1859	1859	1859	41
477	20240604	113400	422374759	1872	1872	1872	1872	0
478	20240604	113300	422374759	1872	1872	1872	1872	0
479	20240604	113200	422374759	1872	1872	1872	1872	0
480	20240604	113100	422374759	1872	1872	1872	1872	0
481	20240604	113000	422374759	1872	1872	1872	1872	0
482	20240604	112900	422374759	1872	1872	1872	1872	0
483	20240604	112800	422374759	1872	1872	1872	1872	0
484	20240604	112700	422374759	1872	1872	1872	1872	0
485	20240604	112600	422374759	1872	1872	1872	1872	0
486	20240604	112500	422374759	1872	1872	1872	1872	0
487	20240604	112400	422374759	1872	1872	1872	1872	0
488	20240604	112300	422374759	1872	1872	1872	1872	0
489	20240604	112200	422374759	1872	1872	1872	1872	30
490	20240604	112100	422318599	1873	1873	1873	1873	0
491	20240604	112000	422318599	1873	1873	1873	1873	0
492	20240604	111900	422318599	1873	1873	1873	1873	0
493	20240604	111800	422318599	1873	1873	1873	1873	0
494	20240604	111700	422318599	1873	1873	1873	1873	0
495	20240604	111600	422318599	1873	1860	1873	1855	3020
496	20240604	111500	416712314	1873	1873	1873	1873	0
497	20240604	111400	416712314	1873	1873	1873	1873	0
498	20240604	111300	416712314	1873	1873	1873	1873	0
499	20240604	111200	416712314	1873	1873	1873	1873	0
500	20240604	111100	416712314	1873	1865	1873	1858	168
501	20240604	111000	416399038	1856	1856	1856	1856	0
502	20240604	110900	416399038	1856	1856	1856	1856	1
503	20240604	110800	416397182	1856	1870	1870	1855	6002
504	20240604	110700	405256020	1870	1876	1876	1870	190
505	20240604	110600	404900666	1880	1880	1880	1880	0
506	20240604	110500	404900666	1880	1880	1880	1880	0
507	20240604	110400	404900666	1880	1880	1880	1880	0
508	20240604	110300	404900666	1880	1880	1880	1880	46
509	20240604	110200	404814186	1880	1880	1880	1880	3
510	20240604	110100	404808546	1875	1875	1875	1875	0
511	20240604	110000	404808546	1875	1875	1875	1875	0
512	20240604	105900	404808546	1875	1875	1875	1875	0
513	20240604	105800	404808546	1875	1875	1875	1875	0
514	20240604	105700	404808546	1875	1875	1875	1875	0
515	20240604	105600	404808546	1875	1875	1875	1875	1
516	20240604	105500	404806671	1875	1875	1875	1875	203
517	20240604	105400	404426046	1875	1875	1875	1875	4
518	20240604	105300	404418546	1881	1881	1881	1881	1
519	20240604	105200	404416665	1881	1881	1881	1881	5
520	20240604	105100	404407260	1881	1881	1881	1881	0
521	20240604	105000	404407260	1881	1881	1881	1881	0
522	20240604	104900	404407260	1881	1869	1881	1866	685
523	20240604	104800	403128572	1869	1869	1869	1869	0
524	20240604	104700	403128572	1869	1869	1869	1869	589
525	20240604	104600	402027731	1869	1869	1869	1869	0
526	20240604	104500	402027731	1869	1869	1869	1869	0
527	20240604	104400	402027731	1869	1869	1869	1869	107
528	20240604	104300	401827748	1880	1880	1880	1880	0
529	20240604	104200	401827748	1880	1881	1881	1880	3
530	20240604	104100	401822107	1881	1881	1881	1881	166
531	20240604	104000	401509861	1881	1881	1881	1881	1
532	20240604	103900	401507980	1869	1869	1869	1869	20
533	20240604	103800	401470600	1869	1869	1869	1869	2584
534	20240604	103700	396641104	1869	1871	1871	1869	3389
535	20240604	103600	390301495	1871	1883	1883	1871	3051
536	20240604	103500	384563820	1880	1889	1889	1880	4326
537	20240604	103400	376423744	1889	1889	1889	1889	0
538	20240604	103300	376423744	1889	1889	1889	1889	0
539	20240604	103200	376423744	1889	1889	1889	1889	200
540	20240604	103100	376045944	1888	1892	1892	1888	122
541	20240604	103000	375815301	1892	1892	1892	1892	61
542	20240604	102900	375699889	1892	1894	1894	1892	340
543	20240604	102800	375056379	1894	1894	1894	1894	200
544	20240604	102700	374677579	1895	1895	1896	1895	1009
545	20240604	102600	372765516	1895	1899	1899	1895	465
546	20240604	102500	371884321	1899	1898	1899	1898	44
547	20240604	102400	371800775	1899	1899	1899	1899	0
548	20240604	102300	371800775	1899	1899	1899	1899	1010
549	20240604	102200	369882785	1899	1899	1899	1899	820
550	20240604	102100	368325605	1900	1900	1900	1900	0
551	20240604	102000	368325605	1900	1901	1901	1899	1288
552	20240604	101900	365879402	1902	1906	1906	1902	231
553	20240604	101800	365439404	1908	1909	1909	1908	206
554	20240604	101700	365046162	1909	1909	1909	1909	0
555	20240604	101600	365046162	1909	1909	1909	1909	5
556	20240604	101500	365036617	1913	1909	1913	1909	1669
557	20240604	101400	361843852	1909	1913	1913	1909	81
558	20240604	101300	361689119	1913	1910	1913	1910	1189
559	20240604	101200	359417016	1910	1914	1914	1910	2187
560	20240604	101100	355239238	1910	1914	1914	1910	1111
561	20240604	101000	353116397	1914	1914	1916	1914	1202
562	20240604	100900	350814591	1914	1914	1914	1914	0
563	20240604	100800	350814591	1914	1916	1916	1914	351
564	20240604	100700	350142677	1912	1912	1912	1912	0
565	20240604	100600	350142677	1912	1912	1912	1912	0
566	20240604	100500	350142677	1912	1912	1912	1912	203
567	20240604	100400	349754541	1918	1917	1918	1917	21
568	20240604	100300	349714264	1918	1918	1918	1918	1
569	20240604	100200	349712346	1918	1918	1918	1918	213
570	20240604	100100	349303812	1919	1919	1919	1919	1
571	20240604	100000	349301893	1912	1919	1919	1912	60
572	20240604	095900	349186935	1919	1918	1919	1918	12
573	20240604	095800	349163917	1912	1912	1912	1912	108
574	20240604	095700	348957421	1919	1918	1919	1918	164
575	20240604	095600	348642865	1918	1915	1918	1912	438
576	20240604	095500	347804110	1918	1918	1918	1918	10
577	20240604	095400	347784930	1919	1915	1919	1915	140
578	20240604	095300	347516814	1920	1920	1920	1920	0
579	20240604	095200	347516814	1920	1919	1920	1919	3851
580	20240604	095100	340123911	1919	1920	1920	1912	1698
581	20240604	095000	336864481	1920	1920	1920	1920	188
582	20240604	094900	336503521	1920	1917	1920	1910	2331
583	20240604	094800	332037671	1916	1919	1919	1916	115
584	20240604	094700	331817172	1919	1914	1920	1914	4121
585	20240604	094600	323905064	1914	1913	1914	1913	774
586	20240604	094500	322423641	1913	1913	1913	1913	827
587	20240604	094400	320841590	1912	1912	1912	1912	0
588	20240604	094300	320841590	1912	1920	1920	1912	144
589	20240604	094200	320566141	1920	1921	1924	1920	1650
590	20240604	094100	317398118	1920	1924	1929	1920	11457
591	20240604	094000	295318927	1925	1924	1925	1902	13491
592	20240604	093900	269355414	1924	1900	1924	1900	25466
593	20240604	093800	220441685	1900	1900	1900	1900	306
594	20240604	093700	219860285	1900	1898	1900	1897	9545
595	20240604	093600	201735245	1899	1872	1899	1868	14481
596	20240604	093500	174549198	1872	1901	1910	1867	10195
597	20240604	093400	155294477	1901	1907	1907	1901	1643
598	20240604	093300	152168005	1910	1920	1920	1910	2246
599	20240604	093200	147866792	1922	1921	1922	1914	1258
600	20240604	093100	145457094	1922	1926	1926	1922	9315
601	20240604	093000	127553282	1928	1924	1930	1924	873
602	20240604	092900	125869768	1924	1919	1930	1919	5744
603	20240604	092800	114824433	1919	1911	1919	1911	5832
604	20240604	092700	103662258	1912	1908	1913	1908	3170
605	20240604	092600	97598742	1913	1913	1913	1908	1772
606	20240604	092500	94214327	1913	1910	1913	1908	2828
607	20240604	092400	88812825	1910	1908	1910	1908	1951
608	20240604	092300	85089829	1900	1890	1908	1890	7655
609	20240604	092200	70555427	1890	1885	1890	1885	1335
610	20240604	092100	68036514	1872	1889	1890	1872	646
611	20240604	092000	66816400	1888	1885	1889	1870	12160
612	20240604	091900	43864014	1887	1880	1889	1880	3293
613	20240604	091800	37668309	1880	1862	1880	1862	4853
614	20240604	091700	28574319	1862	1862	1862	1862	3000
615	20240604	091600	22988319	1862	1860	1862	1860	3000
616	20240604	091500	17404119	1862	1857	1862	1857	3010
617	20240604	091400	11800319	1862	1857	1862	1857	3000
618	20240604	091300	6219172	1841	1841	1841	1841	100
619	20240604	091200	6035072	1841	1857	1857	1841	12
620	20240604	091100	6012820	1858	1858	1858	1858	0
621	20240604	091000	6012820	1858	1858	1858	1858	0
622	20240604	090900	6012820	1858	1858	1858	1858	23
623	20240604	090800	5970086	1840	1840	1840	1840	100
624	20240604	090700	5786086	1840	1840	1840	1840	2
625	20240604	090600	5782406	1861	1840	1861	1840	35
626	20240604	090500	5717985	1840	1840	1840	1840	1186
627	20240604	090400	3535745	1840	1840	1840	1840	1020
628	20240604	090300	1658945	1861	1846	1861	1837	838
629	20240604	090200	115275	1862	1862	1862	1862	0
630	20240604	090100	115275	1862	1862	1862	1862	0
631	20240604	090000	115275	1862	1845	1862	1845	62